Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.67	17.83	17.13	17.17	30,778,414	-0.56(-3.13%)
Mar 30, 2009	18.10	18.28	17.59	17.73	18,060,190	-0.76(-4.10%)
Mar 26, 2009	18.73	18.75	18.33	18.49	26,386,188	-0.14(-0.73%)
Mar 25, 2009	18.87	18.96	18.43	18.62	16,510,197	-0.11(-0.57%)
Mar 24, 2009	18.21	18.87	18.21	18.73	26,953,418	+0.33(+1.78%)
Mar 23, 2009	18.20	18.41	18.13	18.40	26,896,870	+0.14(+0.79%)
Mar 20, 2009	17.80	18.41	17.80	18.26	38,464,696	+0.55(+3.09%)
Mar 19, 2009	18.21	18.27	17.68	17.71	26,944,742	-0.51(-2.80%)
Mar 18, 2009	18.19	18.63	18.06	18.22	25,653,884	-0.15(-0.83%)
Mar 17, 2009	17.54	18.46	17.36	18.37	28,917,308	+0.69(+3.88%)
Mar 16, 2009	17.24	17.82	17.21	17.68	19,346,084	+0.55(+3.19%)
Mar 13, 2009	16.58	17.20	16.54	17.14	0	+0.65(+3.96%)
Mar 12, 2009	16.06	16.52	15.84	16.48	16,116,014	+0.47(+2.94%)
Mar 11, 2009	16.34	16.39	15.92	16.01	19,440,290	-0.19(-1.17%)
Mar 10, 2009	16.46	16.46	15.87	16.20	23,174,466	-0.01(-0.06%)
Mar 09, 2009	15.70	16.31	15.69	16.21	26,369,758	+0.35(+2.19%)
Mar 06, 2009	15.79	15.92	15.47	15.87	0	+0.19(+1.18%)
Mar 05, 2009	15.60	15.75	15.25	15.68	35,490,424	-0.26(-1.61%)
Mar 04, 2009	15.64	16.05	15.51	15.94	31,352,424	+0.39(+2.51%)
Mar 02, 2009	15.60	15.94	15.48	15.55	34,231,640	-0.38(-2.39%)
Feb 27, 2009	16.02	16.23	15.90	15.93	0	-0.35(-2.16%)
Feb 26, 2009	16.69	16.87	16.28	16.28	22,927,878	-0.28(-1.69%)
Feb 25, 2009	16.55	16.75	16.42	16.56	55,314,756	-0.05(-0.29%)
Feb 24, 2009	16.82	16.82	16.47	16.61	26,374,770	-0.10(-0.60%)
Feb 23, 2009	17.17	17.17	16.67	16.71	22,649,492	-0.25(-1.46%)
Feb 20, 2009	16.79	17.09	16.78	16.96	27,813,134	-0.13(-0.78%)
Feb 19, 2009	17.05	17.15	16.85	17.09	20,721,444	+0.24(+1.44%)
Feb 18, 2009	16.64	16.96	16.56	16.85	27,977,072	+0.32(+1.93%)
Feb 17, 2009	16.81	16.85	16.42	16.53	26,793,722	-0.60(-3.50%)
Feb 13, 2009	17.17	17.26	16.98	17.13	23,800,278	-0.08(-0.44%)
Feb 12, 2009	17.14	17.36	17.04	17.20	25,068,532	-0.10(-0.60%)
Feb 11, 2009	17.28	17.40	17.11	17.31	21,853,478	+0.16(+0.92%)
Feb 10, 2009	17.44	17.56	17.08	17.15	26,669,878	-0.32(-1.85%)
Feb 09, 2009	17.49	17.62	17.38	17.47	18,295,968	-0.05(-0.30%)
Feb 06, 2009	17.71	17.83	17.38	17.53	26,867,422	-0.20(-1.15%)
Feb 05, 2009	17.18	17.75	17.05	17.73	30,759,500	+0.23(+1.30%)
Feb 04, 2009	18.33	18.42	16.73	17.50	42,646,288	-0.73(-4.02%)
Feb 03, 2009	18.07	18.39	17.83	18.24	24,890,938	+0.43(+2.43%)
Feb 02, 2009	17.46	17.96	17.44	17.80	25,162,760	+0.12(+0.70%)
Jan 30, 2009	18.55	18.56	17.60	17.68	0	-0.76(-4.13%)
Jan 29, 2009	18.90	19.13	18.40	18.44	20,023,098	-0.59(-3.10%)
Jan 28, 2009	19.42	19.44	18.85	19.03	19,687,830	-0.08(-0.40%)
Jan 27, 2009	19.64	19.90	19.05	19.11	24,811,138	-0.47(-2.38%)
Jan 26, 2009	19.66	20.17	19.45	19.57	20,488,386	-0.04(-0.22%)
Jan 23, 2009	19.29	19.72	18.92	19.62	20,954,968	+0.12(+0.64%)
Jan 22, 2009	19.56	19.62	19.23	19.49	20,501,094	-0.21(-1.09%)
Jan 21, 2009	20.00	20.00	19.23	19.71	22,293,198	-0.03(-0.17%)
Jan 20, 2009	19.98	20.40	19.67	19.74	20,758,516	-0.30(-1.52%)
Jan 16, 2009	19.95	20.20	19.48	20.04	20,320,448	+0.30(+1.54%)
Jan 15, 2009	19.67	19.96	19.37	19.74	19,830,766	-0.04(-0.19%)
Jan 14, 2009	19.72	19.86	19.35	19.78	21,176,916	-0.30(-1.49%)
Jan 13, 2009	19.94	20.37	19.81	20.08	20,883,504	+0.17(+0.86%)
Jan 12, 2009	20.14	20.48	19.82	19.91	18,552,354	-0.23(-1.16%)
Jan 09, 2009	20.40	20.62	20.04	20.14	18,059,890	-0.18(-0.89%)
Jan 08, 2009	20.26	20.41	19.99	20.32	18,351,428	+0.00(+0.00%)
Jan 07, 2009	20.50	20.77	20.16	20.32	19,639,052	-0.26(-1.25%)
Jan 06, 2009	21.16	21.42	20.43	20.58	29,528,154	-0.59(-2.77%)
Jan 05, 2009	20.84	21.29	20.71	21.16	13,946,218	+0.17(+0.79%)
Jan 02, 2009	20.69	21.42	20.60	21.00	0	+0.29(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.